| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29.2 | 29.49 | 28.68 | 29 | 29 | -0.2 (-0.68%) | 905,750 |
| 11 Apr 2024 | CNY | 29.65 | 30.09 | 29.18 | 29.2 | 29.2 | -0.58 (-1.95%) | 786,130 |
| 10 Apr 2024 | CNY | 30.2 | 30.62 | 29.66 | 29.78 | 29.78 | -0.64 (-2.10%) | 840,050 |
| 9 Apr 2024 | CNY | 29.61 | 30.5 | 29.33 | 30.42 | 30.42 | +0.75 (+2.53%) | 1,020,970 |
| 8 Apr 2024 | CNY | 30.47 | 30.47 | 29.65 | 29.67 | 29.67 | -0.86 (-2.82%) | 1,580,060 |
| 3 Apr 2024 | CNY | 30.71 | 31.25 | 30.3 | 30.53 | 30.53 | -0.34 (-1.10%) | 1,196,370 |
| 2 Apr 2024 | CNY | 31.25 | 31.25 | 30.56 | 30.87 | 30.87 | -0.31 (-0.99%) | 1,018,290 |
| 1 Apr 2024 | CNY | 30.25 | 31.25 | 30.25 | 31.18 | 31.18 | +0.93 (+3.07%) | 1,805,000 |
| 29 Mar 2024 | CNY | 30.06 | 30.33 | 29.54 | 30.25 | 30.25 | +0.19 (+0.63%) | 1,022,830 |
| 28 Mar 2024 | CNY | 29.96 | 30.33 | 29.37 | 30.06 | 30.06 | +0.25 (+0.84%) | 1,577,850 |
| 27 Mar 2024 | CNY | 31.08 | 31.2 | 29.8 | 29.81 | 29.81 | -0.73 (-2.39%) | 1,210,680 |
| 26 Mar 2024 | CNY | 31.5 | 31.76 | 30.23 | 30.54 | 30.54 | -0.1 (-0.33%) | 1,479,600 |
| 25 Mar 2024 | CNY | 31.52 | 31.82 | 30.62 | 30.64 | 30.64 | -1.01 (-3.19%) | 1,603,470 |
| 22 Mar 2024 | CNY | 32.01 | 32.18 | 31.38 | 31.65 | 31.65 | -0.35 (-1.09%) | 1,769,660 |
| 21 Mar 2024 | CNY | 32.5 | 32.5 | 31.83 | 32 | 32 | -0.02 (-0.06%) | 2,155,250 |
| 20 Mar 2024 | CNY | 31.06 | 32.24 | 30.93 | 32.02 | 32.02 | +0.75 (+2.40%) | 2,321,840 |
| 19 Mar 2024 | CNY | 31.45 | 32.13 | 31.21 | 31.27 | 31.27 | -0.18 (-0.57%) | 2,317,140 |
| 18 Mar 2024 | CNY | 30.01 | 31.48 | 29.75 | 31.45 | 31.45 | +1.43 (+4.76%) | 2,344,080 |
| 15 Mar 2024 | CNY | 29.36 | 30.13 | 29.36 | 30.02 | 30.02 | +0.3 (+1.01%) | 1,467,240 |
| 14 Mar 2024 | CNY | 30.3 | 30.73 | 29.53 | 29.72 | 29.72 | -0.38 (-1.26%) | 1,618,590 |
| 13 Mar 2024 | CNY | 30.49 | 30.49 | 29.71 | 30.1 | 30.1 | -0.26 (-0.86%) | 1,428,890 |
| 12 Mar 2024 | CNY | 29.83 | 31 | 29.83 | 30.36 | 30.36 | +0.46 (+1.54%) | 1,762,510 |
| 11 Mar 2024 | CNY | 29.32 | 30.03 | 29.32 | 29.9 | 29.9 | +0.02 (+0.07%) | 3,262,090 |
| 8 Mar 2024 | CNY | 29.78 | 30.25 | 28.7 | 29.88 | 29.88 | +0.03 (+0.10%) | 3,730,670 |
| 7 Mar 2024 | CNY | 31.14 | 31.3 | 29.85 | 29.85 | 29.85 | -1.12 (-3.62%) | 2,034,050 |
| 6 Mar 2024 | CNY | 31.1 | 31.7 | 30.57 | 30.97 | 30.97 | -0.41 (-1.31%) | 1,530,320 |
| 5 Mar 2024 | CNY | 32.2 | 32.2 | 31.2 | 31.38 | 31.38 | -0.82 (-2.55%) | 1,811,140 |
| 4 Mar 2024 | CNY | 31.72 | 32.48 | 31.72 | 32.2 | 32.2 | +0.21 (+0.66%) | 1,477,540 |
| 1 Mar 2024 | CNY | 32.18 | 32.3 | 31.59 | 31.99 | 31.99 | -0.16 (-0.50%) | 1,573,690 |
| 29 Feb 2024 | CNY | 31.2 | 32.3 | 31.06 | 32.15 | 32.15 | +0.63 (+2.00%) | 1,698,630 |
